Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ZM240419C00060000 | 2024-04-17 3:57PM EDT | 2024-04-19 | 0.31 | 0.26 | 0.31 | -0.15 | -32.61% | 266 | 604 | 31.25% |
ZM240426C00060000 | 2024-04-17 3:56PM EDT | 2024-04-26 | 0.84 | 0.74 | 0.82 | -0.06 | -6.67% | 28 | 764 | 31.15% |
ZM240503C00060000 | 2024-04-17 2:11PM EDT | 2024-05-03 | 1.36 | 0.78 | 1.22 | -0.20 | -12.82% | 12 | 20 | 31.98% |
ZM240510C00060000 | 2024-04-17 3:08PM EDT | 2024-05-10 | 1.55 | 1.37 | 1.55 | -0.51 | -24.76% | 21 | 67 | 32.45% |
ZM240517C00060000 | 2024-04-17 3:47PM EDT | 2024-05-17 | 2.01 | 1.90 | 2.10 | +0.02 | +1.01% | 175 | 911 | 36.62% |
ZM240524C00060000 | 2024-04-17 11:22AM EDT | 2024-05-24 | 2.96 | 2.60 | 3.30 | -0.29 | -8.92% | 1 | 20 | 48.88% |
ZM240621C00060000 | 2024-04-17 3:19PM EDT | 2024-06-21 | 3.74 | 3.65 | 3.75 | -0.36 | -8.78% | 129 | 822 | 41.58% |
ZM240719C00060000 | 2024-04-17 3:02PM EDT | 2024-07-19 | 4.30 | 4.25 | 4.35 | -0.10 | -2.27% | 19 | 813 | 39.84% |
ZM240816C00060000 | 2024-04-17 2:51PM EDT | 2024-08-16 | 4.90 | 4.85 | 4.95 | -0.35 | -6.67% | 20 | 690 | 39.38% |
ZM240920C00060000 | 2024-04-16 10:39AM EDT | 2024-09-20 | 6.50 | 5.95 | 6.10 | 0.00 | - | 1 | 175 | 42.18% |
ZM241115C00060000 | 2024-04-15 1:35PM EDT | 2024-11-15 | 7.75 | 7.10 | 7.25 | 0.00 | - | 17 | 234 | 42.63% |
ZM241220C00060000 | 2024-04-16 12:46PM EDT | 2024-12-20 | 8.45 | 7.95 | 8.05 | 0.00 | - | 15 | 16 | 43.65% |
ZM250117C00060000 | 2024-04-16 10:02AM EDT | 2025-01-17 | 8.42 | 8.25 | 8.50 | -0.58 | -6.44% | 1 | 349 | 43.59% |
ZM250620C00060000 | 2024-04-02 12:28PM EDT | 2025-06-20 | 11.00 | 10.40 | 11.10 | -3.18 | -22.43% | 2 | 9 | 45.26% |
ZM260116C00060000 | 2024-04-17 3:56PM EDT | 2026-01-16 | 13.75 | 13.15 | 14.00 | -0.25 | -1.79% | 4 | 268 | 46.68% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ZM240419P00060000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 1.10 | 1.10 | 1.19 | +0.02 | +1.85% | 519 | 1,945 | 29.00% |
ZM240426P00060000 | 2024-04-17 3:56PM EDT | 2024-04-26 | 1.52 | 1.54 | 1.61 | +0.09 | +6.29% | 127 | 798 | 27.69% |
ZM240503P00060000 | 2024-04-17 3:43PM EDT | 2024-05-03 | 1.87 | 1.83 | 2.09 | +0.14 | +8.09% | 8 | 172 | 30.98% |
ZM240510P00060000 | 2024-04-17 10:56AM EDT | 2024-05-10 | 2.07 | 2.09 | 2.29 | +0.24 | +13.11% | 6 | 92 | 29.44% |
ZM240517P00060000 | 2024-04-17 3:40PM EDT | 2024-05-17 | 2.50 | 2.50 | 2.64 | +0.10 | +4.17% | 110 | 6,744 | 31.06% |
ZM240524P00060000 | 2024-04-16 12:51PM EDT | 2024-05-24 | 2.80 | 2.80 | 3.70 | 0.00 | - | 2 | 35 | 42.04% |
ZM240621P00060000 | 2024-04-17 3:37PM EDT | 2024-06-21 | 4.05 | 4.00 | 4.10 | +0.16 | +4.11% | 77 | 4,532 | 35.89% |
ZM240719P00060000 | 2024-04-17 3:41PM EDT | 2024-07-19 | 4.41 | 4.35 | 4.50 | +0.16 | +3.76% | 21 | 942 | 33.42% |
ZM240816P00060000 | 2024-04-17 1:02PM EDT | 2024-08-16 | 4.70 | 4.75 | 4.85 | +0.05 | +1.08% | 75 | 590 | 31.91% |
ZM240920P00060000 | 2024-04-17 2:21PM EDT | 2024-09-20 | 5.40 | 5.50 | 5.65 | +0.05 | +0.93% | 3 | 1,045 | 33.31% |
ZM241115P00060000 | 2024-04-17 12:22PM EDT | 2024-11-15 | 6.13 | 6.20 | 6.35 | +0.28 | +4.79% | 7 | 120 | 32.50% |
ZM241220P00060000 | 2024-04-17 12:42PM EDT | 2024-12-20 | 6.85 | 6.75 | 7.95 | +0.70 | +11.38% | 183 | 466 | 38.38% |
ZM250117P00060000 | 2024-04-17 3:13PM EDT | 2025-01-17 | 7.07 | 7.00 | 7.15 | +0.37 | +5.52% | 5 | 2,680 | 32.46% |
ZM250620P00060000 | 2024-04-15 3:00PM EDT | 2025-06-20 | 8.45 | 8.40 | 8.65 | +0.33 | +4.06% | 1 | 498 | 31.91% |
ZM260116P00060000 | 2024-04-17 9:34AM EDT | 2026-01-16 | 9.50 | 9.65 | 10.10 | +0.75 | +8.57% | 1 | 1,856 | 30.86% |